Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.643 2.688 2.445 2.672 3,189 +0.03(+0.95%)
Nov 26, 2008 2.554 2.647 2.479 2.647 10,929 +0.12(+4.65%)
Nov 25, 2008 2.680 2.680 2.529 2.529 7,796 -0.08(-3.22%)
Nov 24, 2008 2.193 2.630 2.109 2.613 38,988 +0.43(+19.62%)
Nov 21, 2008 2.100 2.268 1.974 2.184 36,446 -0.11(-4.76%)
Nov 20, 2008 2.521 2.521 2.117 2.294 38,111 -0.18(-7.46%)
Nov 19, 2008 2.521 2.546 2.479 2.479 9,617 -0.19(-7.23%)
Nov 18, 2008 2.689 2.705 2.487 2.672 28,719 +0.05(+1.92%)
Nov 17, 2008 2.756 3.016 2.521 2.621 28,706 -0.40(-13.33%)
Nov 14, 2008 2.764 3.058 2.722 3.025 8,093 +0.27(+9.76%)
Nov 13, 2008 2.739 3.058 2.691 2.756 18,191 +0.01(+0.31%)
Nov 12, 2008 3.167 3.201 2.739 2.747 29,896 -0.41(-13.03%)
Nov 11, 2008 3.487 3.487 3.092 3.159 8,078 -0.29(-8.29%)
Nov 10, 2008 3.453 3.487 3.369 3.445 5,594 +0.03(+0.99%)
Nov 07, 2008 3.428 3.453 3.386 3.411 5,033 -0.03(-0.73%)
Nov 06, 2008 3.772 3.772 3.369 3.436 10,664 -0.19(-5.32%)
Nov 05, 2008 3.764 3.764 3.630 3.630 8,986 -0.07(-1.82%)
Nov 04, 2008 3.806 3.806 3.630 3.697 14,950 +0.08(+2.33%)
Nov 03, 2008 3.621 3.739 3.613 3.613 2,261 -0.14(-3.80%)
Oct 31, 2008 3.638 3.772 3.512 3.756 6,367 +0.15(+4.20%)
Oct 30, 2008 3.462 3.672 3.445 3.604 14,643 +0.23(+6.72%)
Oct 29, 2008 3.487 3.487 3.377 3.377 15,062 +0.01(+0.25%)
Oct 28, 2008 3.492 3.492 3.025 3.369 10,271 +0.25(+8.09%)
Oct 27, 2008 3.235 3.260 3.117 3.117 1,547 -0.10(-3.13%)
Oct 24, 2008 3.386 3.394 2.747 3.218 28,477 -0.30(-8.59%)
Oct 23, 2008 3.697 3.697 3.470 3.520 16,847 -0.08(-2.10%)
Oct 22, 2008 3.697 3.840 3.596 3.596 6,839 -0.04(-1.15%)
Oct 21, 2008 3.714 3.915 3.571 3.638 12,381 +0.12(+3.34%)
Oct 20, 2008 3.504 3.529 3.446 3.520 4,381 +0.02(+0.48%)
Oct 17, 2008 3.377 3.588 3.302 3.504 45,908 +0.18(+5.30%)
Oct 16, 2008 3.117 3.394 2.983 3.327 38,564 +0.30(+10.00%)
Oct 15, 2008 2.823 3.025 2.773 3.025 26,752 +0.21(+7.46%)
Oct 14, 2008 2.840 3.083 2.798 2.815 42,522 +0.08(+2.76%)
Oct 13, 2008 3.495 3.529 2.647 2.739 87,271 -0.05(-1.81%)
Oct 10, 2008 2.747 3.109 2.747 2.789 44,564 -0.13(-4.60%)
Oct 09, 2008 3.251 3.436 2.924 2.924 50,592 -0.21(-6.70%)
Oct 08, 2008 3.352 3.403 2.731 3.134 121,865 -0.03(-1.06%)
Oct 07, 2008 3.310 3.319 3.025 3.167 26,933 -0.19(-5.75%)
Oct 06, 2008 3.806 3.806 2.949 3.361 63,859 -0.59(-14.89%)
Oct 03, 2008 4.218 4.310 3.781 3.949 29,253 -0.27(-6.37%)
Oct 02, 2008 4.596 4.596 4.218 4.218 13,738 -0.01(-0.20%)
Oct 01, 2008 4.234 4.344 4.218 4.226 17,271 -0.02(-0.40%)
Sep 30, 2008 4.411 4.411 4.209 4.243 18,705 -0.11(-2.51%)
Sep 29, 2008 4.419 4.419 4.260 4.352 26,582 -0.15(-3.36%)
Sep 26, 2008 4.487 4.730 4.411 4.503 35,665 -0.16(-3.42%)
Sep 25, 2008 4.629 4.797 4.629 4.663 14,543 +0.08(+1.65%)
Sep 24, 2008 4.881 4.986 4.402 4.587 131,233 -0.18(-3.70%)
Sep 23, 2008 4.823 4.957 4.655 4.764 28,609 +0.07(+1.43%)
Sep 22, 2008 5.259 5.335 4.697 4.697 53,396 -0.68(-12.66%)
Sep 19, 2008 5.075 5.377 4.957 5.377 28,487 +0.52(+10.73%)
Sep 18, 2008 4.734 4.898 4.705 4.856 36,081 +0.17(+3.58%)
Sep 17, 2008 5.007 5.091 4.579 4.688 43,414 -0.38(-7.46%)
Sep 16, 2008 4.881 5.125 4.856 5.066 49,547 +0.08(+1.52%)
Sep 15, 2008 4.982 5.201 4.932 4.991 34,088 -0.17(-3.26%)
Sep 12, 2008 5.007 5.327 4.957 5.159 40,200 +0.07(+1.32%)
Sep 11, 2008 5.125 5.175 4.881 5.091 43,255 -0.06(-1.14%)
Sep 10, 2008 5.386 5.461 5.125 5.150 51,288 -0.24(-4.37%)
Sep 09, 2008 5.780 5.873 5.343 5.386 42,424 -0.42(-7.24%)
Sep 08, 2008 6.049 6.049 5.755 5.806 32,360 -0.02(-0.29%)
Sep 05, 2008 5.898 5.923 5.797 5.822 26,082 -0.12(-1.98%)
Sep 04, 2008 6.116 6.116 5.898 5.940 31,944 -0.21(-3.42%)
Sep 03, 2008 6.091 6.242 6.091 6.150 12,923 +0.13(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.